EMQQ Emerging Markets Internet UCITS ETF - Accumulating

EMQQ
🏛️ ドイツ →
11.25
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 7.98 8.00 7.96 8.00 0.0M
2023-12-28 7.92 8.00 7.92 8.00 0.0M
2023-12-27 7.84 7.88 7.81 7.81 0.0M
2023-12-22 7.70 7.84 7.70 7.83 0.0M
2023-12-21 8.11 8.11 8.02 8.02 0.0M
2023-12-20 8.12 8.12 8.04 8.06 0.0M
2023-12-19 8.02 8.14 8.02 8.14 0.0M
2023-12-18 8.12 8.13 8.03 8.05 0.0M
2023-12-15 8.09 8.20 8.09 8.20 0.0M
2023-12-14 8.01 8.09 8.01 8.09 0.0M
2023-12-13 8.07 8.08 7.99 7.99 0.0M
2023-12-12 8.09 8.11 8.04 8.07 0.0M
2023-12-11 7.96 8.09 7.96 8.08 0.0M
2023-12-08 8.07 8.09 8.04 8.06 0.0M
2023-12-07 8.07 8.08 8.05 8.08 0.0M
2023-12-06 8.11 8.12 8.10 8.10 0.0M
2023-12-05 8.00 8.03 7.94 8.03 0.0M
2023-12-04 8.10 8.11 8.04 8.07 0.0M
2023-12-01 8.11 8.18 8.07 8.14 0.0M
2023-11-30 8.09 8.13 8.06 8.11 0.0M
2023-11-29 7.99 8.08 7.99 8.05 0.0M
2023-11-28 7.97 8.15 7.92 8.10 0.0M
2023-11-27 8.00 8.05 8.00 8.01 0.0M
2023-11-24 7.99 8.06 7.97 8.04 0.0M
2023-11-23 8.05 8.14 8.05 8.12 0.0M
2023-11-22 7.98 8.09 7.98 8.06 0.0M
2023-11-21 7.99 8.00 7.94 7.95 0.0M
2023-11-20 7.91 8.05 7.91 8.05 0.0M
2023-11-17 7.86 7.93 7.80 7.91 0.0M
2023-11-16 7.89 7.90 7.82 7.90 0.0M
2023-11-15 7.95 8.17 7.95 8.17 0.0M
2023-11-14 7.85 7.93 7.81 7.93 0.0M
2023-11-13 7.85 7.95 7.85 7.94 0.0M
2023-11-10 7.80 7.82 7.74 7.82 0.0M
2023-11-09 7.90 7.93 7.90 7.91 0.0M
2023-11-08 7.95 7.97 7.94 7.94 0.0M
2023-11-07 7.92 7.97 7.92 7.97 0.0M
2023-11-06 7.93 8.04 7.93 7.95 0.0M
2023-11-03 7.79 7.92 7.76 7.92 0.0M
2023-11-02 7.65 7.69 7.61 7.67 0.0M
2023-11-01 7.55 7.63 7.55 7.62 0.0M
2023-10-31 7.56 7.56 7.51 7.54 0.0M
2023-10-30 7.74 7.78 7.67 7.67 0.0M
2023-10-27 7.75 7.75 7.63 7.63 0.0M
2023-10-26 7.58 7.67 7.58 7.65 0.0M
2023-10-25 7.66 7.66 7.61 7.64 0.0M
2023-10-24 7.48 7.80 7.48 7.80 0.0M
2023-10-23 7.55 7.55 7.39 7.52 0.0M
2023-10-20 7.60 7.60 7.48 7.51 0.0M
2023-10-19 7.70 7.71 7.64 7.65 0.0M
2023-10-18 7.82 7.82 7.79 7.79 0.0M
2023-10-17 7.93 7.93 7.89 7.90 0.0M
2023-10-16 7.87 8.00 7.85 7.99 0.1M
2023-10-13 8.02 8.02 7.89 7.97 0.0M
2023-10-12 8.16 8.18 8.03 8.05 0.0M
2023-10-11 8.10 8.18 8.08 8.15 0.0M
2023-10-10 7.96 8.13 7.95 8.11 0.0M
2023-10-09 7.88 7.94 7.87 7.91 0.0M
2023-10-06 7.78 7.95 7.76 7.95 0.0M
2023-10-05 7.76 7.76 7.67 7.67 0.0M
2023-10-04 7.75 7.75 7.72 7.75 0.0M
2023-10-03 7.84 7.94 7.82 7.85 0.0M
2023-10-02 7.95 7.96 7.91 7.95 0.0M
2023-09-29 7.99 8.00 7.93 7.94 0.0M
2023-09-28 7.80 7.83 7.78 7.83 0.0M
2023-09-27 7.84 7.90 7.83 7.90 0.0M
2023-09-26 7.87 7.89 7.84 7.85 0.0M
2023-09-25 7.86 7.94 7.80 7.94 0.0M
2023-09-22 7.88 8.02 7.88 7.95 0.0M
2023-09-21 7.83 7.83 7.73 7.76 0.1M
2023-09-20 7.98 8.00 7.96 7.97 0.0M
2023-09-19 8.08 8.09 8.02 8.02 0.0M
2023-09-18 8.16 8.16 8.08 8.11 0.0M
2023-09-15 8.21 8.24 8.14 8.15 0.0M
2023-09-14 8.08 8.21 8.08 8.21 0.0M
2023-09-13 8.13 8.13 8.07 8.12 0.0M
2023-09-12 8.17 8.19 8.13 8.17 0.0M
2023-09-11 8.13 8.18 8.11 8.13 0.0M
2023-09-08 8.10 8.10 8.04 8.07 0.0M
2023-09-07 8.21 8.21 8.09 8.11 0.0M
2023-09-06 8.28 8.39 8.28 8.35 0.0M
2023-09-05 8.30 8.35 8.30 8.32 0.0M
2023-09-04 8.40 8.41 8.39 8.39 0.0M
2023-09-01 8.25 8.43 8.21 8.43 0.0M
2023-08-31 8.07 8.16 8.07 8.15 0.0M
2023-08-30 8.10 8.14 8.05 8.13 0.0M
2023-08-29 8.04 8.25 8.04 8.24 0.0M
2023-08-28 7.90 8.02 7.90 8.01 0.0M
2023-08-25 7.87 7.87 7.80 7.84 0.0M
2023-08-24 8.05 8.05 7.87 7.87 0.0M
2023-08-23 7.81 7.92 7.81 7.92 0.0M
2023-08-22 7.73 7.86 7.73 7.76 0.0M
2023-08-21 7.65 7.71 7.65 7.71 0.0M
2023-08-18 7.81 7.81 7.67 7.69 0.0M
2023-08-17 7.99 8.01 7.89 7.89 0.0M
2023-08-16 7.91 7.97 7.81 7.89 0.0M
2023-08-15 8.12 8.12 7.93 7.97 0.0M
2023-08-14 8.13 8.19 8.09 8.13 0.0M
2023-08-11 8.26 8.26 8.13 8.13 0.0M
2023-08-10 8.34 8.53 8.34 8.47 0.0M
2023-08-09 8.33 8.35 8.26 8.26 0.0M
2023-08-08 8.32 8.32 8.18 8.22 0.0M
2023-08-07 8.47 8.52 8.33 8.33 0.0M
2023-08-04 8.53 8.54 8.43 8.46 0.0M
2023-08-03 8.35 8.53 8.33 8.52 0.0M
2023-08-02 8.39 8.45 8.27 8.28 0.0M
2023-08-01 8.65 8.66 8.58 8.59 0.0M
2023-07-31 8.61 8.68 8.59 8.66 0.0M
2023-07-28 8.39 8.54 8.39 8.54 0.0M
2023-07-27 8.25 8.33 8.23 8.33 0.0M
2023-07-26 8.14 8.24 8.11 8.22 0.0M
2023-07-25 8.16 8.28 8.16 8.17 0.0M
2023-07-24 7.80 8.12 7.76 8.12 0.0M
2023-07-21 7.86 7.93 7.86 7.88 0.0M
2023-07-20 7.90 7.90 7.81 7.86 0.0M
2023-07-19 7.89 7.96 7.88 7.93 0.0M
2023-07-18 7.86 7.88 7.82 7.82 0.0M
2023-07-17 7.87 7.95 7.87 7.92 0.0M
2023-07-14 8.04 8.05 7.95 8.00 0.0M
2023-07-13 8.00 8.09 8.00 8.07 0.1M
2023-07-12 7.81 7.97 7.81 7.97 0.0M
2023-07-11 7.69 7.73 7.68 7.73 0.0M
2023-07-10 7.65 7.70 7.59 7.70 0.0M
2023-07-07 7.57 7.69 7.57 7.67 0.0M
2023-07-06 7.66 7.70 7.54 7.55 0.0M
2023-07-05 7.77 7.77 7.68 7.76 0.0M
2023-07-04 7.88 7.89 7.84 7.86 0.0M
2023-07-03 7.84 7.88 7.80 7.81 0.0M
2023-06-30 7.63 7.69 7.63 7.68 0.0M
2023-06-29 7.66 7.66 7.63 7.63 0.0M
2023-06-28 7.71 7.71 7.66 7.71 0.0M
2023-06-27 7.71 7.72 7.67 7.72 0.0M
2023-06-26 7.66 7.69 7.63 7.63 0.0M
2023-06-23 7.66 7.70 7.59 7.61 0.0M
2023-06-22 7.73 7.76 7.67 7.76 0.0M
2023-06-21 7.82 7.83 7.74 7.77 0.0M
2023-06-20 8.02 8.04 7.84 7.84 0.0M
2023-06-19 8.07 8.14 8.07 8.11 0.0M
2023-06-16 8.23 8.25 8.10 8.13 0.0M
2023-06-15 8.12 8.20 8.12 8.16 0.0M
2023-06-14 8.04 8.12 7.98 8.10 0.0M
2023-06-13 8.08 8.08 8.03 8.07 0.0M
2023-06-12 7.93 8.00 7.90 8.00 0.0M
2023-06-09 7.92 7.95 7.90 7.95 0.0M
2023-06-08 7.82 7.91 7.80 7.91 0.0M
2023-06-07 7.91 7.96 7.89 7.92 0.0M
2023-06-06 7.71 7.88 7.71 7.88 0.0M
2023-06-05 7.78 7.78 7.70 7.71 0.0M
2023-06-02 7.67 7.81 7.67 7.78 0.0M
2023-06-01 7.46 7.59 7.42 7.57 0.0M
2023-05-31 7.40 7.41 7.29 7.29 0.0M
2023-05-30 7.60 7.60 7.40 7.42 0.0M
2023-05-29 7.58 7.58 7.48 7.52 0.0M
2023-05-26 7.47 7.65 7.45 7.65 0.0M
2023-05-25 7.52 7.57 7.48 7.48 0.0M
2023-05-24 7.64 7.64 7.50 7.54 0.0M
2023-05-23 7.75 7.77 7.72 7.75 0.0M
2023-05-22 7.81 7.88 7.79 7.84 0.0M
2023-05-19 7.74 7.75 7.69 7.69 0.0M
2023-05-18 7.88 7.96 7.77 7.80 0.0M
2023-05-17 7.83 7.92 7.82 7.92 0.0M
2023-05-16 7.91 7.95 7.84 7.87 0.1M
2023-05-15 7.85 7.96 7.84 7.96 0.0M
2023-05-12 7.76 7.76 7.66 7.70 0.0M
2023-05-11 7.60 7.73 7.60 7.73 0.0M
2023-05-10 7.58 7.66 7.56 7.64 0.0M
2023-05-09 7.61 7.62 7.53 7.60 0.0M
2023-05-08 7.63 7.71 7.63 7.68 0.0M
2023-05-05 7.63 7.68 7.61 7.68 0.0M
2023-05-04 7.50 7.63 7.50 7.58 0.0M
2023-05-03 7.49 7.49 7.45 7.47 0.0M
2023-05-02 7.69 7.70 7.49 7.49 0.0M
2023-04-28 7.63 7.66 7.58 7.66 0.0M
2023-04-27 7.47 7.56 7.44 7.56 0.0M
2023-04-26 7.56 7.57 7.46 7.49 0.0M
2023-04-25 7.49 7.50 7.43 7.44 0.0M
2023-04-24 7.71 7.71 7.59 7.59 0.0M
2023-04-21 7.80 7.80 7.71 7.74 0.0M
2023-04-20 7.93 7.93 7.87 7.89 0.0M
2023-04-19 7.91 7.93 7.86 7.93 0.0M
2023-04-18 8.00 8.09 7.99 8.02 0.0M
2023-04-17 8.00 8.05 8.00 8.02 0.0M
2023-04-14 7.87 7.91 7.81 7.86 0.0M
2023-04-13 7.82 7.88 7.82 7.88 0.0M
2023-04-12 7.96 7.98 7.76 7.76 0.0M
2023-04-11 8.10 8.13 8.05 8.08 0.0M
2023-04-06 8.09 8.11 8.05 8.10 0.0M
2023-04-05 8.25 8.25 8.05 8.07 0.0M
2023-04-04 8.27 8.31 8.20 8.22 0.0M
2023-04-03 8.36 8.38 8.28 8.30 0.0M
2023-03-31 8.36 8.40 8.35 8.39 0.0M
2023-03-30 8.23 8.38 8.19 8.38 0.0M
2023-03-29 8.17 8.27 8.17 8.27 0.0M
2023-03-28 8.04 8.18 8.03 8.18 0.0M
2023-03-27 8.05 8.05 7.95 7.95 0.0M
2023-03-24 8.14 8.18 8.10 8.10 0.0M
2023-03-23 8.04 8.19 8.04 8.15 0.0M
2023-03-22 7.90 7.96 7.90 7.92 0.0M
2023-03-21 7.89 7.90 7.85 7.90 0.0M
2023-03-20 7.88 7.91 7.73 7.82 0.0M
2023-03-17 8.08 8.12 7.89 7.91 0.1M
2023-03-16 7.88 7.97 7.81 7.97 0.0M
2023-03-15 7.93 7.96 7.80 7.84 0.0M
2023-03-14 7.86 7.98 7.86 7.98 0.0M
2023-03-13 7.93 7.93 7.76 7.88 0.0M
2023-03-10 7.94 7.96 7.85 7.95 0.1M
2023-03-09 8.26 8.26 8.07 8.07 0.0M
2023-03-08 8.34 8.36 8.31 8.33 0.1M
2023-03-07 8.42 8.44 8.35 8.40 0.0M
2023-03-06 8.53 8.53 8.44 8.51 0.0M
2023-03-03 8.50 8.53 8.46 8.52 0.0M
2023-03-02 8.30 8.44 8.27 8.42 0.0M
2023-03-01 8.51 8.52 8.29 8.29 0.1M
2023-02-28 8.08 8.16 8.06 8.13 0.0M
2023-02-27 8.15 8.21 8.13 8.16 0.0M
2023-02-24 8.17 8.19 8.03 8.03 0.0M
2023-02-23 8.40 8.45 8.25 8.25 0.1M
2023-02-22 8.26 8.35 8.16 8.23 0.1M
2023-02-21 8.40 8.45 8.26 8.26 0.0M
2023-02-20 8.62 8.67 8.60 8.64 0.0M
2023-02-17 8.68 8.68 8.51 8.53 0.1M
2023-02-16 8.83 8.84 8.72 8.82 0.0M
2023-02-15 8.61 8.70 8.61 8.70 0.0M
2023-02-14 8.70 8.72 8.61 8.67 0.0M
2023-02-13 8.75 8.80 8.75 8.78 0.0M
2023-02-10 8.74 8.75 8.68 8.71 0.1M
2023-02-09 9.05 9.08 8.92 8.92 0.0M
2023-02-08 8.91 8.95 8.83 8.84 0.0M
2023-02-07 8.97 9.00 8.88 8.89 0.0M
2023-02-06 8.87 8.87 8.73 8.82 0.1M
2023-02-03 9.04 9.22 9.00 9.04 0.0M
2023-02-02 8.99 9.16 8.99 9.05 0.0M
2023-02-01 9.06 9.10 8.98 8.99 0.0M
2023-01-31 8.88 8.99 8.79 8.95 0.0M
2023-01-30 9.18 9.18 8.89 8.96 0.1M
2023-01-27 9.27 9.31 9.23 9.28 0.0M
2023-01-26 9.09 9.22 9.09 9.22 0.0M
2023-01-25 9.01 9.05 8.90 8.98 0.0M
2023-01-24 9.09 9.09 9.00 9.03 0.0M
2023-01-23 9.01 9.13 8.98 9.06 0.0M
2023-01-20 8.86 9.03 8.86 9.01 0.0M
2023-01-19 8.82 8.86 8.65 8.81 0.0M
2023-01-18 8.86 8.97 8.78 8.78 0.1M
2023-01-17 8.81 8.90 8.77 8.86 0.1M
2023-01-16 8.89 8.89 8.80 8.84 0.1M
2023-01-13 8.83 9.00 8.83 8.95 0.0M
2023-01-12 8.79 8.83 8.74 8.78 0.0M
2023-01-11 8.81 8.91 8.81 8.91 0.0M
2023-01-10 8.80 8.86 8.79 8.85 0.1M
2023-01-09 8.85 9.02 8.81 8.87 0.0M
2023-01-06 8.71 8.81 8.71 8.80 0.0M
2023-01-05 8.61 8.82 8.61 8.78 0.0M
2023-01-04 8.42 8.68 8.42 8.68 0.2M
2023-01-03 8.13 8.32 8.13 8.28 0.0M
2023-01-02 8.16 8.16 7.92 8.00 0.0M